Oxford Square Capital Corporation (OXSQZ)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2336 | -0.943838383838 | 24.75 | 24.88 | 24.42 | 2549 | 24.66587821 | CS |
| 4 | -0.2936 | -1.18339379283 | 24.81 | 25 | 24.42 | 1562 | 24.70378958 | CS |
| 12 | -0.0536 | -0.218152218152 | 24.57 | 25 | 24.35 | 1267 | 24.68162156 | CS |
| 26 | 0.3726 | 1.5432533404 | 24.1438 | 25 | 24.0101 | 1637 | 24.49730831 | CS |
| 52 | 0.4664 | 1.93929313929 | 24.05 | 25 | 23.87 | 2095 | 24.36505508 | CS |
| 156 | -0.7136 | -2.82837891399 | 25.23 | 25.6 | 22.5501 | 1752 | 24.22327407 | CS |
| 260 | -0.7936 | -3.13551955749 | 25.31 | 27.84 | 13.55 | 1962 | 24.21975859 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 24.5164 | -0.01 | -0.05 | 24.5 | 24.595 | 24.5 | 1164 |
| 1737070500 | 24.5292 | 0.01 | 0.05 | 24.43 | 24.5292 | 24.42 | 3893 |
| 1736984100 | 24.5164 | -0.18 | -0.74 | 24.57 | 24.57 | 24.5164 | 460 |
| 1736897700 | 24.7 | -0.05 | -0.20 | 24.75 | 24.84 | 24.7 | 2365 |
| 1736811300 | 24.75 | -0.11 | -0.44 | 24.83 | 24.88 | 24.75 | 5911 |
| 1736552100 | 24.86 | 0 | 0.00 | 24.75 | 24.86 | 24.75 | 118 |
| 1736379300 | 24.86 | 0.07 | 0.27 | 24.86 | 24.86 | 24.86 | 184 |
| 1736292900 | 24.7922 | -0.09 | -0.35 | 24.76 | 24.88 | 24.75 | 3639 |
| 1736206500 | 24.88 | 0.12 | 0.48 | 24.92 | 24.92 | 24.88 | 196 |
| 1735947300 | 24.76 | -0.05 | -0.22 | 24.75 | 24.77 | 24.75 | 748 |
| 1735860900 | 24.8138 | 0.04 | 0.17 | 24.77 | 25 | 24.77 | 2821 |
| 1735688100 | 24.7721 | 0 | 0.00 | 24.7721 | 24.7721 | 24.7721 | 299 |
| 1735601700 | 24.7721 | 0.14 | 0.58 | 24.75 | 24.7721 | 24.75 | 464 |
| 1735342500 | 24.63 | 0 | 0.00 | 24.64 | 24.8 | 24.63 | 142 |
| 1735256100 | 24.63 | 0 | 0.00 | 24.63 | 24.63 | 24.63 | 502 |
| 1735077840 | 24.63 | 0 | 0.00 | 24.63 | 24.6301 | 24.63 | 3700 |
| 1734996900 | 24.63 | -0.11 | -0.43 | 24.63 | 24.63 | 24.61 | 218 |
| 1734737700 | 24.7375 | 0.06 | 0.23 | 24.81 | 24.81 | 24.705 | 901 |
| 1734651300 | 24.68 | -0.01 | -0.05 | 24.69 | 24.75 | 24.68 | 449 |
| 1734564900 | 24.6932 | -0.14 | -0.55 | 24.7 | 24.77 | 24.6 | 17068 |
| 1734478500 | 24.83 | 0 | 0.00 | 24.83 | 24.83 | 24.83 | 0 |
| 1734392100 | 24.83 | 0.16 | 0.65 | 24.8 | 24.83 | 24.62 | 1193 |
| 1734132900 | 24.67 | 0.07 | 0.28 | 24.67 | 24.67 | 24.67 | 805 |
| 1734046500 | 24.6 | 0 | 0.00 | 24.7 | 24.84 | 24.6 | 41 |
| 1733960100 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 1 |
| 1733873700 | 24.6 | 0 | 0.00 | 24.58 | 24.6 | 24.58 | 1384 |
| 1733787300 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 295 |
| 1733528100 | 24.6 | -0.19 | -0.75 | 24.6 | 24.63 | 24.6 | 810 |
| 1733441700 | 24.7855 | 0.19 | 0.75 | 24.74 | 24.8 | 24.61 | 1572 |
| 1733355300 | 24.6 | -0.16 | -0.65 | 24.74 | 24.8 | 24.6 | 1071 |
| 1733268900 | 24.76 | 0.01 | 0.04 | 24.78 | 24.78 | 24.76 | 1685 |
| 1733182500 | 24.75 | 0 | 0.00 | 24.75 | 24.75 | 24.75 | 0 |
| 1732917840 | 24.75 | 0 | 0.00 | 24.85 | 24.85 | 24.75 | 165 |
| 1732750500 | 24.75 | 0 | 0.00 | 24.75 | 24.75 | 24.75 | 0 |
| 1732664100 | 24.75 | 0.05 | 0.20 | 24.75 | 24.75 | 24.65 | 553 |
| 1732577700 | 24.7 | -0.04 | -0.17 | 24.78 | 24.78 | 24.6 | 1807 |
| 1732318500 | 24.7427 | 0.07 | 0.29 | 24.708 | 24.7427 | 24.6 | 2296 |
| 1732232100 | 24.67 | -0.04 | -0.16 | 24.795 | 24.795 | 24.67 | 498 |
| 1732145700 | 24.71 | 0.08 | 0.32 | 24.67 | 24.765 | 24.67 | 302 |
| 1732059300 | 24.63 | -0.05 | -0.20 | 24.68 | 24.68 | 24.63 | 363 |
| 1731972900 | 24.68 | 0.04 | 0.16 | 24.63 | 24.68 | 24.63 | 2482 |
| 1731713700 | 24.64 | 0.12 | 0.49 | 24.6 | 24.64 | 24.6 | 754 |
| 1731627300 | 24.52 | 0 | 0.00 | 24.52 | 24.52 | 24.52 | 100 |
| 1731540900 | 24.52 | 0 | 0.00 | 24.52 | 24.55 | 24.52 | 132 |
| 1731454500 | 24.52 | 0 | 0.00 | 24.54 | 24.54 | 24.52 | 51 |
| 1731368100 | 24.52 | -0.07 | -0.30 | 24.6799 | 24.68 | 24.51 | 2001 |
| 1731108900 | 24.5944 | -0.09 | -0.35 | 24.65 | 24.68 | 24.5944 | 1107 |
| 1731022500 | 24.6799 | 0.08 | 0.32 | 24.6 | 24.6799 | 24.6 | 372 |
| 1730936100 | 24.6 | 0.02 | 0.08 | 24.58 | 24.6 | 24.58 | 265 |
| 1730849700 | 24.58 | 0.12 | 0.49 | 24.55 | 24.66 | 24.55 | 458 |
| 1730763300 | 24.46 | 0 | 0.00 | 24.46 | 24.46 | 24.46 | 6 |
| 1730500500 | 24.46 | -0.09 | -0.37 | 24.59 | 24.59 | 24.46 | 139 |
| 1730414100 | 24.5501 | 0 | 0.00 | 24.58 | 24.58 | 24.5501 | 120 |
| 1730327700 | 24.5501 | 0 | 0.00 | 24.5501 | 24.5501 | 24.5501 | 73 |
| 1730241300 | 24.5501 | 0.15 | 0.62 | 24.42 | 24.59 | 24.42 | 1248 |
| 1730154900 | 24.4 | 0.05 | 0.21 | 24.36 | 24.49 | 24.36 | 1162 |
| 1729895700 | 24.35 | -0.15 | -0.61 | 24.57 | 24.57 | 24.35 | 551 |
| 1729809300 | 24.5 | 0 | 0.00 | 24.5 | 24.59 | 24.5 | 1146 |
| 1729722900 | 24.5 | 0.05 | 0.20 | 24.5 | 24.5 | 24.5 | 100 |
| 1729636500 | 24.45 | -0.14 | -0.57 | 24.469 | 24.469 | 24.45 | 507 |
| 1729550100 | 24.59 | 0.11 | 0.45 | 24.45 | 24.59 | 24.4 | 6125 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
